Skip to main content

Dynacor Group Inc (TSX: DNG )

5.430 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.800 1.800 1.760 1.780 28,361 -0.06(-3.26%)
Feb 27, 2019 1.830 1.840 1.780 1.840 22,750 +0.00(+0.00%)
Feb 26, 2019 1.820 1.840 1.820 1.840 31,656 +0.02(+1.10%)
Feb 25, 2019 1.800 1.820 1.760 1.820 61,828 +0.03(+1.68%)
Feb 22, 2019 1.790 1.800 1.670 1.790 34,750 +0.00(+0.00%)
Feb 21, 2019 1.780 1.800 1.770 1.790 32,788 +0.00(+0.00%)
Feb 20, 2019 1.810 1.820 1.780 1.790 62,960 -0.03(-1.65%)
Feb 19, 2019 1.710 1.830 1.700 1.820 104,416 +0.12(+7.06%)
Feb 15, 2019 1.700 1.700 1.700 0 +0.02(+1.19%)
Feb 14, 2019 1.660 1.720 1.660 1.680 22,600 -0.03(-1.75%)
Feb 13, 2019 1.700 1.710 1.660 1.710 16,756 +0.00(+0.00%)
Feb 12, 2019 1.740 1.740 1.700 1.710 6,250 -0.01(-0.58%)
Feb 11, 2019 1.720 1.740 1.710 1.720 17,305 -0.02(-1.15%)
Feb 08, 2019 1.700 1.740 1.680 1.740 16,169 +0.04(+2.35%)
Feb 07, 2019 1.660 1.730 1.660 1.700 21,671 +0.05(+3.03%)
Feb 06, 2019 1.700 1.700 1.650 1.650 23,500 -0.03(-1.79%)
Feb 05, 2019 1.700 1.700 1.680 1.680 15,540 -0.02(-1.18%)
Feb 04, 2019 1.700 1.700 1.620 1.700 15,092 +0.00(+0.00%)
Feb 01, 2019 1.640 1.700 1.640 1.700 8,890 +0.01(+0.59%)
Jan 31, 2019 1.700 1.710 1.680 1.690 10,300 -0.01(-0.59%)
Jan 30, 2019 1.710 1.710 1.640 1.700 26,500 -0.01(-0.58%)
Jan 29, 2019 1.680 1.730 1.670 1.710 27,000 +0.04(+2.40%)
Jan 28, 2019 1.640 1.670 1.600 1.670 14,525 +0.03(+1.83%)
Jan 25, 2019 1.580 1.650 1.580 1.640 15,420 +0.07(+4.46%)
Jan 24, 2019 1.570 1.580 1.560 1.570 2,880 +0.00(+0.00%)
Jan 23, 2019 1.570 1.570 1.570 1.570 1,000 +0.02(+1.29%)
Jan 22, 2019 1.560 1.570 1.550 1.550 52,700 -0.04(-2.52%)
Jan 21, 2019 1.550 1.590 1.550 1.590 20,375 -0.03(-1.85%)
Jan 18, 2019 1.670 1.670 1.600 1.620 22,600 -0.04(-2.41%)
Jan 17, 2019 1.670 1.690 1.660 1.660 17,702 +0.00(+0.00%)
Jan 16, 2019 1.660 1.670 1.650 1.660 9,106 +0.01(+0.61%)
Jan 15, 2019 1.650 1.660 1.650 1.650 35,350 -0.01(-0.60%)
Jan 14, 2019 1.680 1.680 1.650 1.660 29,545 -0.03(-1.78%)
Jan 11, 2019 1.670 1.690 1.670 1.690 9,000 +0.02(+1.20%)
Jan 10, 2019 1.720 1.720 1.670 1.670 19,950 -0.02(-1.18%)
Jan 09, 2019 1.700 1.710 1.690 1.690 900 -0.01(-0.59%)
Jan 08, 2019 1.690 1.720 1.690 1.700 23,283 +0.03(+1.80%)
Jan 07, 2019 1.730 1.730 1.670 1.670 37,000 -0.02(-1.18%)
Jan 04, 2019 1.700 1.720 1.670 1.690 22,764 +0.01(+0.60%)
Jan 03, 2019 1.680 1.680 1.670 1.680 31,368 +0.01(+0.60%)
Jan 02, 2019 1.690 1.710 1.670 1.670 67,434 -0.04(-2.34%)
Dec 31, 2018 1.710 1.710 1.710 0 +0.01(+0.59%)
Dec 28, 2018 1.710 1.710 1.700 1.700 22,000 +0.00(+0.00%)
Dec 27, 2018 1.720 1.720 1.680 1.700 86,780 -0.01(-0.58%)
Dec 24, 2018 1.710 1.710 1.710 0 +0.04(+2.40%)
Dec 21, 2018 1.690 1.710 1.660 1.670 54,101 +0.01(+0.60%)
Dec 20, 2018 1.610 1.690 1.610 1.660 65,979 +0.05(+3.11%)
Dec 19, 2018 1.600 1.630 1.600 1.610 55,600 +0.02(+1.26%)
Dec 18, 2018 1.580 1.590 1.580 1.590 28,075 -0.01(-0.63%)
Dec 17, 2018 1.590 1.600 1.570 1.600 36,222 +0.01(+0.63%)
Dec 14, 2018 1.570 1.600 1.570 1.590 11,300 +0.02(+1.27%)
Dec 13, 2018 1.560 1.570 1.560 1.570 22,560 +0.00(+0.00%)
Dec 12, 2018 1.510 1.570 1.510 1.570 41,090 +0.06(+3.97%)
Dec 11, 2018 1.470 1.520 1.470 1.510 37,650 +0.03(+2.03%)
Dec 10, 2018 1.500 1.520 1.460 1.480 83,800 -0.01(-0.67%)
Dec 07, 2018 1.470 1.500 1.450 1.490 59,100 +0.03(+2.05%)
Dec 06, 2018 1.460 1.510 1.450 1.460 36,987 +0.00(+0.00%)
Dec 05, 2018 1.420 1.460 1.420 1.460 38,730 +0.03(+2.10%)
Dec 04, 2018 1.450 1.450 1.420 1.430 23,900 -0.02(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.